ETR:XZMU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	74.19	74.27	74.07	74.07	-	0.33%	1,160
Sep 22, 2026	73.93	74.07	73.83	73.83	73.83	0.35%	2,487
Sep 21, 2026	72.94	73.57	72.91	73.57	73.57	1.66%	5,558
Sep 18, 2026	72.76	72.79	72.34	72.37	72.37	-0.18%	13,870
Sep 17, 2026	72.17	72.50	72.17	72.50	72.50	0.85%	5,434
Sep 16, 2026	71.68	71.90	71.58	71.89	71.89	0.49%	2,657
Sep 15, 2026	71.77	71.88	71.46	71.54	71.54	-0.43%	16,356
Sep 14, 2026	71.41	71.85	71.34	71.85	71.85	0.31%	9,469
Sep 11, 2026	71.31	71.69	71.26	71.63	71.63	0.92%	4,019
Sep 10, 2026	71.50	71.56	70.89	70.98	70.98	-0.67%	27,704
Sep 9, 2026	71.85	71.89	71.31	71.46	71.46	-0.75%	4,368
Sep 8, 2026	72.22	72.33	71.89	72.00	72.00	-0.37%	7,982
Sep 7, 2026	72.62	72.62	72.23	72.27	72.27	-0.22%	4,693
Sep 4, 2026	72.83	72.90	72.40	72.43	72.43	-0.52%	8,083
Sep 3, 2026	72.00	72.81	71.99	72.81	72.81	1.00%	31,113
Sep 2, 2026	71.77	72.21	71.51	72.09	72.09	0.25%	6,928
Sep 1, 2026	72.51	72.51	71.82	71.91	71.91	-0.58%	53,300
Aug 31, 2026	72.63	72.63	72.33	72.33	72.33	-1.23%	5,515
Aug 28, 2026	72.79	73.23	72.73	73.23	73.23	0.67%	5,517
Aug 27, 2026	72.38	72.88	72.35	72.74	72.74	1.17%	7,887
Aug 26, 2026	71.98	72.07	71.90	71.90	71.90	-0.10%	906
Aug 25, 2026	71.96	72.08	71.86	71.97	71.97	0.19%	6,407
Aug 24, 2026	71.81	71.93	71.61	71.83	71.83	-0.18%	15,093
Aug 21, 2026	71.45	71.96	71.40	71.96	71.96	0.42%	7,061
Aug 20, 2026	71.99	71.99	71.66	71.66	71.66	-0.75%	12,656
Aug 19, 2026	72.06	72.29	71.96	72.20	72.20	-0.03%	6,377
Aug 18, 2026	72.34	72.42	72.22	72.22	72.22	-1.08%	11,736
Aug 17, 2026	73.26	73.26	72.87	73.01	73.01	-0.15%	4,992
Aug 14, 2026	73.48	73.51	73.12	73.12	73.12	-0.22%	7,168
Aug 13, 2026	73.04	73.34	73.03	73.28	73.28	0.70%	3,927
Aug 12, 2026	72.77	72.90	72.69	72.77	72.77	-0.10%	7,934
Aug 11, 2026	72.83	73.04	72.83	72.84	72.84	-0.12%	6,406
Aug 10, 2026	73.00	73.03	72.90	72.93	72.93	0.03%	3,961
Aug 7, 2026	72.76	72.91	72.64	72.91	72.91	0.51%	9,455
Aug 6, 2026	72.48	72.58	72.37	72.54	72.54	-0.32%	2,908
Aug 5, 2026	72.75	73.20	72.68	72.77	72.77	0.41%	10,695
Aug 4, 2026	71.74	72.52	71.54	72.47	72.47	1.47%	4,768
Aug 3, 2026	70.58	71.42	70.48	71.42	71.42	2.44%	53,889
Jul 31, 2026	69.69	70.20	69.60	69.72	69.72	1.47%	11,334
Jul 30, 2026	68.74	69.16	68.63	68.71	68.71	-0.43%	22,502
Jul 29, 2026	69.51	69.70	69.00	69.01	69.01	-0.79%	3,149
Jul 28, 2026	68.99	69.56	68.99	69.56	69.56	0.88%	10,959
Jul 27, 2026	69.52	69.70	68.95	68.95	68.95	-0.49%	14,358
Jul 24, 2026	69.03	69.30	68.91	69.29	69.29	0.57%	11,749
Jul 23, 2026	69.77	69.82	68.82	68.90	68.90	-2.17%	19,454
Jul 22, 2026	70.07	70.43	70.07	70.43	70.43	0.28%	8,386
Jul 21, 2026	70.09	70.23	69.94	70.23	70.23	0.14%	21,605
Jul 20, 2026	69.65	70.24	69.62	70.13	70.13	0.63%	5,865
Jul 17, 2026	69.83	69.98	69.45	69.69	69.69	-1.54%	13,187
Jul 16, 2026	70.64	70.79	70.39	70.78	70.78	0.04%	32,386